NASDAQ:HTLF
Heartland Financial USA Stock Price (Quote)
$35.72
+0.240 (+0.676%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.97 | $36.46 | Friday, 26th Apr 2024 HTLF stock ended at $35.72. This is 0.676% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.79% from a day low at $34.25 to a day high of $35.89. |
| 90 days | $32.04 | $39.39 | |
| 52 weeks | $26.10 | $39.39 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $30.41 | $30.99 | $30.40 | $30.69 | 140 098 |
| Aug 15, 2023 | $31.15 | $31.20 | $30.44 | $30.59 | 92 690 |
| Aug 14, 2023 | $31.72 | $31.79 | $31.43 | $31.62 | 96 046 |
| Aug 11, 2023 | $31.79 | $32.20 | $31.79 | $32.08 | 81 366 |
| Aug 10, 2023 | $32.09 | $32.49 | $31.78 | $31.88 | 104 756 |
| Aug 09, 2023 | $32.70 | $32.73 | $32.12 | $32.20 | 144 275 |
| Aug 08, 2023 | $32.98 | $33.04 | $32.11 | $32.89 | 153 897 |
| Aug 07, 2023 | $33.12 | $33.80 | $33.05 | $33.72 | 113 033 |
| Aug 04, 2023 | $32.83 | $33.28 | $32.83 | $33.05 | 86 191 |
| Aug 03, 2023 | $33.04 | $33.32 | $32.51 | $32.95 | 112 735 |
| Aug 02, 2023 | $32.61 | $33.28 | $32.58 | $33.11 | 119 204 |
| Aug 01, 2023 | $33.37 | $34.00 | $32.56 | $32.99 | 153 996 |
| Jul 31, 2023 | $34.11 | $34.69 | $34.04 | $34.34 | 199 447 |
| Jul 28, 2023 | $34.28 | $34.64 | $34.08 | $34.20 | 111 625 |
| Jul 27, 2023 | $35.30 | $35.32 | $33.67 | $33.86 | 181 597 |
| Jul 26, 2023 | $34.05 | $35.23 | $33.50 | $34.97 | 234 772 |
| Jul 25, 2023 | $33.35 | $33.98 | $32.92 | $33.50 | 344 490 |
| Jul 24, 2023 | $32.13 | $33.44 | $32.13 | $33.37 | 183 341 |
| Jul 21, 2023 | $33.00 | $33.05 | $32.09 | $32.26 | 204 016 |
| Jul 20, 2023 | $32.86 | $32.86 | $31.86 | $32.83 | 160 796 |
| Jul 19, 2023 | $31.69 | $33.03 | $31.49 | $32.93 | 264 125 |
| Jul 18, 2023 | $30.04 | $31.63 | $30.04 | $31.61 | 183 557 |
| Jul 17, 2023 | $29.75 | $30.41 | $29.75 | $30.06 | 107 245 |
| Jul 14, 2023 | $30.50 | $30.50 | $29.26 | $29.95 | 121 017 |
| Jul 13, 2023 | $29.87 | $30.34 | $29.48 | $30.17 | 161 231 |
